São Paulo - Delayed Quote
BRL
Boa Safra Sementes S.A. (SOJA3.SA)
5.90
-0.14
(-2.32%)
At close: October 30 at 5:05:59 PM GMT-3
Currency in BRL
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
6.02
6.05
5.90
5.90
5.90
835,300
Oct 29, 2026
6.28
6.41
6.00
6.04
6.04
980,600
Oct 28, 2026
6.47
6.51
6.21
6.28
6.28
1,197,400
Oct 27, 2026
6.98
7.00
6.47
6.47
6.47
1,699,700
Oct 26, 2026
6.94
6.94
6.43
6.90
6.90
2,024,400
Oct 23, 2026
8.13
8.39
7.98
8.36
8.36
933,800
Oct 22, 2026
8.16
8.25
7.98
8.10
8.10
391,900
Oct 21, 2026
8.37
8.44
8.17
8.21
8.21
615,600
Oct 20, 2026
8.13
8.36
8.13
8.34
8.34
592,800
Oct 19, 2026
8.14
8.31
8.01
8.12
8.12
647,000
Oct 16, 2026
8.11
8.16
7.95
8.00
8.00
840,600
Oct 15, 2026
8.05
8.43
8.03
8.16
8.16
781,400
Oct 14, 2026
8.36
8.41
8.03
8.27
8.27
814,100
Oct 13, 2026
8.68
8.78
8.43
8.43
8.43
819,200
Oct 9, 2026
8.51
8.84
8.47
8.68
8.68
1,011,900
Oct 8, 2026
8.41
8.72
8.36
8.43
8.43
1,092,200
Oct 7, 2026
7.95
8.56
7.93
8.40
8.40
1,952,700
Oct 6, 2026
8.02
8.14
7.87
7.93
7.93
934,900
Oct 5, 2026
7.78
8.29
7.78
7.79
7.79
1,247,900
Oct 2, 2026
7.48
7.69
7.42
7.63
7.63
713,400
Oct 1, 2026
7.62
7.64
7.40
7.43
7.43
726,200
Sep 30, 2026
7.72
7.79
7.55
7.57
7.57
469,000
Sep 29, 2026
7.73
7.80
7.54
7.64
7.64
435,900
Sep 28, 2026
7.81
7.96
7.70
7.70
7.70
366,800
Sep 25, 2026
7.85
7.98
7.69
7.81
7.81
769,100
Sep 24, 2026
7.89
7.98
7.76
7.88
7.88
905,900
Sep 23, 2026
8.01
8.08
7.82
7.89
7.89
705,100
Sep 22, 2026
7.79
8.06
7.76
8.03
8.03
705,300
Sep 21, 2026
7.59
7.90
7.59
7.79
7.79
527,900
Sep 18, 2026
7.55
7.66
7.42
7.59
7.59
596,700
Sep 17, 2026
7.64
7.71
7.49
7.55
7.55
357,600
Sep 16, 2026
7.65
7.76
7.58
7.64
7.64
380,600
Sep 15, 2026
7.47
7.77
7.41
7.66
7.66
754,000
Sep 14, 2026
7.65
7.68
7.41
7.47
7.47
746,500
Sep 11, 2026
7.66
7.82
7.55
7.71
7.71
745,700
Sep 10, 2026
7.91
8.02
7.66
7.73
7.73
777,300
Sep 9, 2026
7.93
8.11
7.80
7.95
7.95
920,900
Sep 8, 2026
7.88
8.02
7.88
7.93
7.93
553,100
Sep 4, 2026
7.81
8.07
7.71
7.88
7.88
1,036,900
Sep 3, 2026
8.08
8.23
7.80
7.81
7.81
1,097,000
Sep 2, 2026
7.64
8.15
7.64
8.10
8.10
2,010,100
Sep 1, 2026
6.90
7.78
6.90
7.68
7.68
2,002,000
Aug 31, 2026
6.90
7.05
6.90
6.90
6.90
442,200
Aug 28, 2026
6.86
6.91
6.74
6.91
6.91
320,700
Aug 27, 2026
6.63
6.93
6.63
6.87
6.87
514,200
Aug 26, 2026
6.85
6.93
6.70
6.70
6.70
543,800
Aug 25, 2026
6.67
6.95
6.50
6.89
6.89
837,500
Aug 24, 2026
6.29
6.68
6.29
6.66
6.66
1,064,400
Aug 21, 2026
5.98
6.38
5.93
6.38
6.38
703,900
Aug 20, 2026
6.30
6.30
5.93
5.97
5.97
546,600
Aug 19, 2026
6.16
6.35
6.14
6.32
6.32
1,331,800
Aug 18, 2026
5.88
6.19
5.83
6.11
6.11
1,233,300
Aug 17, 2026
5.31
6.06
5.31
5.95
5.95
2,372,200
Aug 14, 2026
5.07
5.07
4.93
5.03
5.03
508,200
Aug 13, 2026
5.05
5.11
4.95
5.05
5.05
661,300
Aug 12, 2026
4.99
5.06
4.99
5.00
5.00
412,400
Aug 11, 2026
5.26
5.29
4.98
4.98
4.98
1,069,400
Aug 10, 2026
5.37
5.40
5.26
5.26
5.26
411,200
Aug 7, 2026
5.52
5.56
5.35
5.37
5.37
404,000
Aug 6, 2026
5.45
5.53
5.40
5.43
5.43
509,900
Aug 5, 2026
5.56
5.72
5.46
5.49
5.49
779,600
Aug 4, 2026
5.55
5.66
5.53
5.56
5.56
572,400
Aug 3, 2026
5.52
5.59
5.43
5.53
5.53
739,000
Jul 31, 2026
5.51
5.58
5.46
5.51
5.51
535,600
Jul 30, 2026
5.38
5.55
5.33
5.51
5.51
812,600
Jul 29, 2026
5.53
5.55
5.32
5.35
5.35
1,112,000
Jul 28, 2026
5.93
6.12
5.50
5.50
5.50
1,636,800
Jul 27, 2026
5.59
5.96
5.59
5.92
5.92
1,031,800
Jul 24, 2026
5.60
5.69
5.56
5.58
5.58
472,200
Jul 23, 2026
5.89
5.92
5.61
5.61
5.61
867,100
Jul 22, 2026
5.83
6.00
5.80
5.87
5.87
730,400
Jul 21, 2026
5.99
5.99
5.71
5.80
5.80
866,300
Jul 20, 2026
6.03
6.09
5.94
5.96
5.96
411,100
Jul 17, 2026
6.02
6.08
6.00
6.04
6.04
411,800
Jul 16, 2026
6.01
6.06
5.98
6.01
6.01
387,400
Jul 15, 2026
6.06
6.14
6.00
6.01
6.01
301,700
Jul 14, 2026
6.06
6.18
5.96
6.16
6.16
743,300
Jul 13, 2026
6.15
6.18
6.03
6.03
6.03
459,500
Jul 10, 2026
6.06
6.22
6.03
6.16
6.16
665,900
Jul 9, 2026
5.89
6.06
5.89
6.01
6.01
379,900
Jul 8, 2026
5.87
6.01
5.82
5.89
5.89
549,600
Jul 7, 2026
5.98
6.07
5.89
5.89
5.89
403,400
Jul 6, 2026
6.24
6.24
5.93
5.94
5.94
314,600
Jul 3, 2026
6.11
6.24
6.09
6.13
6.13
365,000
Jul 2, 2026
6.03
6.15
6.01
6.07
6.07
239,800
Jul 1, 2026
6.23
6.23
6.00
6.02
6.02
245,200
Jun 30, 2026
6.20
6.24
6.03
6.15
6.15
685,000
Jun 29, 2026
6.05
6.25
6.00
6.20
6.20
554,700
Jun 26, 2026
5.91
6.06
5.91
6.03
6.03
345,000
Jun 25, 2026
6.07
6.07
5.91
5.91
5.91
729,500
Jun 24, 2026
5.90
6.05
5.90
6.01
6.01
372,200
Jun 23, 2026
5.80
5.99
5.73
5.97
5.97
742,400
Jun 22, 2026
5.88
5.92
5.78
5.80
5.80
987,300
Jun 19, 2026
5.81
5.94
5.75
5.88
5.88
702,500
Jun 18, 2026
6.00
6.01
5.80
5.80
5.80
748,200
Jun 17, 2026
6.18
6.20
5.93
5.95
5.95
1,174,500
Jun 16, 2026
6.10
6.17
6.01
6.14
6.14
895,100
Jun 15, 2026
6.25
6.26
6.06
6.07
6.07
766,300
Jun 12, 2026
6.31
6.44
6.15
6.15
6.15
656,300
Jun 11, 2026
6.35
6.37
6.07
6.31
6.31
1,565,300
Jun 10, 2026
6.50
6.56
6.24
6.28
6.28
1,190,600
Jun 9, 2026
6.14
6.58
6.14
6.58
6.58
1,492,300
Jun 8, 2026
6.11
6.19
6.01
6.12
6.12
1,674,200
Jun 5, 2026
6.28
6.34
6.10
6.11
6.11
1,248,700
Jun 3, 2026
6.30
6.39
6.15
6.21
6.21
875,800
Jun 2, 2026
6.30
6.40
6.27
6.40
6.40
452,400
Jun 1, 2026
6.28
6.32
6.17
6.25
6.25
1,073,700
May 29, 2026
6.35
6.38
6.21
6.28
6.28
793,000
May 28, 2026
6.33
6.43
6.32
6.35
6.35
771,600
May 27, 2026
6.59
6.59
6.35
6.36
6.36
768,100
May 26, 2026
6.67
6.67
6.48
6.53
6.53
1,048,900
May 25, 2026
6.37
6.69
6.37
6.67
6.67
1,317,100
May 22, 2026
6.37
6.43
6.21
6.34
6.34
944,100
May 21, 2026
6.65
6.65
6.32
6.39
6.39
886,400
May 20, 2026
6.38
6.65
6.35
6.65
6.65
667,700
May 19, 2026
6.43
6.45
6.27
6.37
6.37
897,200
May 18, 2026
6.37
6.40
6.25
6.37
6.37
690,000
May 15, 2026
6.39
6.55
6.32
6.37
6.37
632,400
May 14, 2026
6.59
6.72
6.26
6.44
6.44
2,279,500
May 13, 2026
6.90
6.97
6.61
6.61
6.61
950,700
May 12, 2026
6.77
6.95
6.73
6.84
6.84
825,500
May 11, 2026
6.97
6.99
6.73
6.73
6.73
1,125,900
May 8, 2026
7.04
7.09
6.90
6.93
6.93
1,089,000
May 7, 2026
7.07
7.14
6.98
7.02
7.02
765,900
May 6, 2026
7.05
7.12
6.97
7.09
7.09
644,400
May 5, 2026
7.05
7.12
6.98
7.04
7.04
702,300
May 4, 2026
7.01
7.14
7.00
7.05
7.05
528,100
Apr 30, 2026
6.95
7.06
6.91
6.99
6.99
679,000
Apr 29, 2026
6.93
7.06
6.85
6.88
6.88
976,500
Apr 28, 2026
7.05
7.05
6.88
6.97
6.97
1,338,200
Apr 27, 2026
7.09
7.17
7.00
7.00
7.00
695,500
Apr 24, 2026
7.03
7.11
7.01
7.07
7.07
742,200
Apr 23, 2026
7.15
7.17
7.04
7.04
7.04
795,600
Apr 22, 2026
7.06
7.21
7.05
7.15
7.15
959,200
Apr 20, 2026
7.25
7.27
7.04
7.06
7.06
1,260,900
Apr 17, 2026
7.26
7.30
7.15
7.21
7.21
686,200
Apr 16, 2026
7.22
7.32
7.09
7.12
7.12
1,013,300
Apr 15, 2026
7.45
7.50
7.21
7.21
7.21
1,165,100
Apr 14, 2026
7.52
7.57
7.43
7.45
7.45
796,500
Apr 13, 2026
7.42
7.52
7.37
7.51
7.51
636,000
Apr 10, 2026
7.58
7.65
7.44
7.47
7.47
744,800
Apr 9, 2026
7.35
7.58
7.34
7.58
7.58
632,100
Apr 8, 2026
7.33
7.43
7.21
7.28
7.28
1,118,700
Apr 7, 2026
7.42
7.42
7.11
7.13
7.13
1,057,800
Apr 6, 2026
7.44
7.61
7.32
7.38
7.38
1,049,900
Apr 2, 2026
7.05
7.49
6.98
7.49
7.49
2,187,500
Apr 1, 2026
7.15
7.25
7.09
7.10
7.10
1,856,200
Mar 31, 2026
6.97
7.24
6.97
7.13
7.13
2,064,900
Mar 30, 2026
6.83
7.10
6.83
6.95
6.95
2,460,600
Mar 27, 2026
6.80
6.90
6.72
6.75
6.75
1,972,900
Mar 26, 2026
6.84
6.99
6.76
6.80
6.80
3,094,400
Mar 25, 2026
7.29
7.47
6.76
6.85
6.85
8,113,600
Mar 24, 2026
7.95
7.97
7.66
7.69
7.69
3,088,900
Mar 23, 2026
8.16
8.24
7.88
8.06
8.06
1,781,200
Mar 20, 2026
8.10
8.16
7.97
8.15
8.15
1,291,700
Mar 19, 2026
8.09
8.14
8.00
8.13
8.13
956,600
Mar 18, 2026
8.14
8.24
8.12
8.12
8.12
505,400
Mar 17, 2026
8.10
8.26
8.09
8.16
8.16
435,800
Mar 16, 2026
8.15
8.25
8.09
8.09
8.09
354,700
Mar 13, 2026
8.11
8.26
8.04
8.06
8.06
612,900
Mar 12, 2026
8.22
8.22
8.05
8.11
8.11
1,013,100
Mar 11, 2026
8.40
8.45
8.22
8.23
8.23
942,600
Mar 10, 2026
8.18
8.42
8.15
8.42
8.42
1,215,300
Mar 9, 2026
8.10
8.20
8.01
8.20
8.20
962,900
Mar 6, 2026
7.91
8.17
7.89
8.07
8.07
1,290,100
Mar 5, 2026
8.01
8.09
7.89
7.91
7.91
1,259,700
Mar 4, 2026
8.06
8.14
7.94
8.01
8.01
1,125,600
Mar 3, 2026
8.08
8.15
7.97
8.01
8.01
1,282,300
Mar 2, 2026
8.08
8.24
7.96
8.18
8.18
1,157,200
Feb 27, 2026
8.19
8.24
8.03
8.03
8.03
1,292,900
Feb 26, 2026
8.37
8.43
8.19
8.19
8.19
1,512,300
Feb 25, 2026
8.58
8.60
8.34
8.34
8.34
801,400
Feb 24, 2026
8.32
8.57
8.32
8.57
8.57
1,869,000
Feb 23, 2026
8.38
8.44
8.23
8.32
8.32
783,200
Feb 20, 2026
8.35
8.45
8.25
8.38
8.38
1,023,600
Feb 19, 2026
8.14
8.35
8.10
8.35
8.35
778,300
Feb 18, 2026
8.24
8.28
8.08
8.08
8.08
1,005,800
Feb 13, 2026
8.19
8.19
8.08
8.18
8.18
985,400
Feb 12, 2026
8.33
8.43
8.15
8.15
8.15
1,540,700
Feb 11, 2026
8.26
8.38
8.26
8.32
8.32
542,300
Feb 10, 2026
8.30
8.35
8.23
8.25
8.25
767,400
Feb 9, 2026
8.22
8.36
8.20
8.22
8.22
838,200
Feb 6, 2026
8.51
8.52
8.16
8.19
8.19
1,731,600
Feb 5, 2026
8.62
8.71
8.49
8.50
8.50
1,189,300
Feb 4, 2026
8.84
8.88
8.65
8.65
8.65
927,000
Feb 3, 2026
8.90
9.05
8.83
8.84
8.84
962,500
Feb 2, 2026
8.74
8.87
8.71
8.81
8.81
651,900
Jan 30, 2026
8.76
8.87
8.71
8.72
8.72
681,400
Jan 29, 2026
9.02
9.08
8.70
8.80
8.80
771,900
Jan 28, 2026
8.87
9.12
8.87
9.02
9.02
814,100
Jan 27, 2026
8.88
8.98
8.85
8.85
8.85
653,400
Jan 26, 2026
8.70
8.86
8.61
8.86
8.86
568,500
Jan 23, 2026
8.54
8.78
8.46
8.70
8.70
858,800
Jan 22, 2026
8.54
8.65
8.46
8.46
8.46
1,245,700
Jan 21, 2026
8.44
8.57
8.42
8.53
8.53
1,220,300
Jan 20, 2026
8.45
8.54
8.37
8.45
8.45
553,200
Jan 19, 2026
8.75
8.77
8.46
8.46
8.46
791,000
Jan 16, 2026
8.73
8.81
8.71
8.79
8.79
284,500
Jan 15, 2026
8.79
8.85
8.68
8.73
8.73
469,100
Jan 14, 2026
8.65
8.77
8.55
8.75
8.75
716,100
Jan 13, 2026
8.52
8.59
8.41
8.56
8.56
882,200
Jan 12, 2026
8.67
8.67
8.44
8.52
8.52
640,900
Jan 9, 2026
8.50
8.62
8.50
8.61
8.61
438,200
Jan 8, 2026
8.68
8.68
8.48
8.48
8.48
956,400
Jan 7, 2026
8.99
8.99
8.57
8.57
8.57
1,069,000
Jan 6, 2026
8.95
9.04
8.90
8.99
8.99
335,500
Jan 5, 2026
8.93
9.00
8.89
8.95
8.95
292,200
Jan 2, 2026
9.10
9.13
8.89
8.94
8.94
549,800
Dec 30, 2025
9.10
9.18
9.04
9.04
9.04
331,600
Dec 29, 2025
8.97
9.10
8.92
9.10
9.10
352,000
Dec 26, 2025
8.86
9.00
8.77
8.98
8.98
402,700
Dec 23, 2025
8.82
8.84
8.75
8.83
8.83
463,400
Dec 22, 2025
8.72
8.78
8.43
8.77
8.77
776,800
Dec 19, 2025
0.297353
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 19, 2025
8.70
8.74
8.32
8.57
8.57
1,408,900
Dec 19, 2025
1.048629:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Dec 18, 2025
8.53
8.62
8.41
8.53
8.24
821,390
Dec 17, 2025
8.73
8.80
8.36
8.50
8.20
1,588,253
Dec 16, 2025
8.82
8.91
8.74
8.88
8.57
992,107
Dec 15, 2025
8.67
8.82
8.63
8.73
8.42
650,883
Dec 12, 2025
8.56
8.62
8.51
8.58
8.28
926,358
Dec 11, 2025
8.74
8.74
8.43
8.48
8.18
959,600
Dec 10, 2025
8.64
8.74
8.54
8.72
8.41
598,137
Dec 9, 2025
8.38
8.72
8.31
8.63
8.33
1,283,206
Dec 8, 2025
8.33
8.37
8.20
8.37
8.08
759,416
Dec 5, 2025
8.57
8.71
8.20
8.20
7.92
1,456,230
Dec 4, 2025
8.43
8.58
8.39
8.52
8.22
855,890
Dec 3, 2025
8.21
8.40
8.21
8.37
8.08
1,053,871
Dec 2, 2025
8.29
8.33
8.20
8.21
7.92
1,269,574
Dec 1, 2025
8.44
8.49
8.25
8.29
8.00
924,785
Nov 28, 2025
8.27
8.47
8.27
8.42
8.13
836,491
Nov 27, 2025
8.19
8.28
8.16
8.27
7.98
1,074,844
Nov 26, 2025
8.16
8.29
8.15
8.19
7.91
1,100,116
Nov 25, 2025
8.19
8.29
8.09
8.16
7.88
1,189,354
Nov 24, 2025
8.20
8.35
8.15
8.19
7.91
968,408
Nov 21, 2025
8.27
8.30
8.19
8.20
7.92
1,013,289
Nov 19, 2025
8.34
8.43
8.25
8.25
7.96
971,659
Nov 18, 2025
8.30
8.51
8.18
8.34
8.05
1,302,396
Nov 17, 2025
8.55
8.68
8.30
8.30
8.01
2,006,341
Nov 14, 2025
8.64
8.77
8.53
8.53
8.24
1,637,748
Nov 13, 2025
9.27
9.38
8.52
8.58
8.28
3,502,315
Nov 12, 2025
10.25
10.30
9.10
9.21
8.89
5,964,495
Nov 11, 2025
10.44
10.83
10.36
10.83
10.46
764,764
Nov 10, 2025
10.12
10.39
10.12
10.37
10.00
498,413
Nov 7, 2025
9.85
10.11
9.78
10.11
9.76
262,786
Nov 6, 2025
10.07
10.11
9.85
9.85
9.51
311,128
Nov 5, 2025
9.94
10.13
9.88
10.07
9.72
389,460
Nov 4, 2025
9.87
9.96
9.84
9.94
9.59
259,850
Nov 3, 2025
10.01
10.01
9.83
9.87
9.53
234,158
Oct 31, 2025
9.87
10.01
9.85
10.01
9.66
317,944
Oct 30, 2025
9.66
9.90
9.62
9.88
9.54
333,149
